Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 22.93 | 23.28 | 22.83 | 22.99 | 3,434,481 | -0.08(-0.36%) |
Mar 30, 2016 | 23.02 | 23.48 | 22.95 | 23.08 | 3,845,925 | +0.39(+1.72%) |
Mar 29, 2016 | 22.03 | 22.69 | 21.79 | 22.69 | 4,096,655 | +0.39(+1.75%) |
Mar 28, 2016 | 22.36 | 22.50 | 22.00 | 22.30 | 3,314,872 | +0.20(+0.92%) |
Mar 24, 2016 | 22.05 | 22.09 | 22.09 | 22.09 | 4,043,657 | -0.44(-1.94%) |
Mar 23, 2016 | 22.90 | 22.95 | 22.49 | 22.53 | 3,211,170 | -0.47(-2.06%) |
Mar 22, 2016 | 22.69 | 23.22 | 22.57 | 23.00 | 3,716,761 | -0.11(-0.48%) |
Mar 21, 2016 | 23.11 | 23.51 | 22.88 | 23.11 | 3,530,847 | -0.08(-0.36%) |
Mar 18, 2016 | 23.05 | 23.46 | 22.90 | 23.20 | 5,412,313 | +0.54(+2.38%) |
Mar 17, 2016 | 21.72 | 22.85 | 21.51 | 22.66 | 5,819,867 | +0.78(+3.56%) |
Mar 16, 2016 | 21.54 | 22.12 | 21.40 | 21.88 | 4,945,655 | +0.07(+0.30%) |
Mar 15, 2016 | 21.63 | 21.86 | 21.30 | 21.81 | 3,886,334 | -0.09(-0.42%) |
Mar 14, 2016 | 21.98 | 22.10 | 21.58 | 21.91 | 4,444,223 | -0.27(-1.21%) |
Mar 11, 2016 | 21.16 | 22.20 | 21.14 | 22.18 | 6,473,867 | +1.53(+7.42%) |
Mar 10, 2016 | 21.11 | 21.35 | 19.92 | 20.64 | 7,658,818 | -0.05(-0.22%) |
Mar 09, 2016 | 20.91 | 20.98 | 20.46 | 20.69 | 4,752,633 | +0.08(+0.41%) |
Mar 08, 2016 | 21.17 | 21.29 | 20.54 | 20.61 | 5,737,757 | -1.01(-4.68%) |
Mar 07, 2016 | 21.53 | 21.75 | 21.16 | 21.62 | 6,022,981 | -0.11(-0.51%) |
Mar 04, 2016 | 21.94 | 22.05 | 21.32 | 21.73 | 6,927,397 | +0.22(+1.04%) |
Mar 03, 2016 | 21.15 | 21.53 | 20.84 | 21.51 | 5,220,155 | +0.39(+1.85%) |
Mar 02, 2016 | 20.52 | 21.12 | 20.48 | 21.12 | 6,555,225 | +0.46(+2.25%) |
Mar 01, 2016 | 19.21 | 20.65 | 19.19 | 20.65 | 7,698,110 | +1.92(+10.26%) |
Feb 29, 2016 | 19.34 | 19.59 | 18.73 | 18.73 | 4,326,239 | -0.58(-3.03%) |
Feb 26, 2016 | 19.45 | 19.77 | 19.10 | 19.32 | 5,746,463 | +0.25(+1.31%) |
Feb 25, 2016 | 18.32 | 19.07 | 18.28 | 19.07 | 4,665,394 | +0.79(+4.32%) |
Feb 24, 2016 | 17.58 | 18.39 | 17.14 | 18.28 | 7,460,593 | -0.03(-0.15%) |
Feb 23, 2016 | 18.95 | 18.98 | 18.23 | 18.30 | 5,449,507 | -0.91(-4.73%) |
Feb 22, 2016 | 19.07 | 19.42 | 19.04 | 19.21 | 4,410,113 | +0.76(+4.12%) |
Feb 19, 2016 | 18.11 | 18.58 | 17.87 | 18.45 | 4,672,501 | +0.12(+0.66%) |
Feb 18, 2016 | 18.73 | 18.84 | 18.13 | 18.33 | 5,532,009 | -0.30(-1.59%) |
Feb 17, 2016 | 18.38 | 18.84 | 18.29 | 18.63 | 6,212,488 | +0.67(+3.73%) |
Feb 16, 2016 | 17.78 | 18.06 | 17.42 | 17.96 | 6,956,020 | +0.93(+5.45%) |
Feb 12, 2016 | 16.22 | 17.03 | 17.03 | 17.03 | 6,929,614 | +1.64(+10.68%) |
Feb 11, 2016 | 15.37 | 15.77 | 14.98 | 15.39 | 15,219,016 | -1.29(-7.73%) |
Feb 10, 2016 | 17.15 | 17.78 | 16.68 | 16.68 | 14,074,891 | -0.07(-0.39%) |
Feb 09, 2016 | 16.20 | 17.14 | 16.06 | 16.75 | 5,487,283 | -0.17(-0.99%) |
Feb 08, 2016 | 17.72 | 17.73 | 16.24 | 16.91 | 15,254,893 | -1.48(-8.03%) |
Feb 05, 2016 | 19.24 | 19.52 | 18.23 | 18.39 | 7,761,689 | -0.91(-4.71%) |
Feb 04, 2016 | 18.60 | 19.61 | 18.58 | 19.30 | 9,286,409 | +0.39(+2.06%) |
Feb 03, 2016 | 19.08 | 19.13 | 17.42 | 18.91 | 16,256,478 | +0.09(+0.49%) |
Feb 02, 2016 | 19.53 | 19.61 | 18.62 | 18.82 | 6,786,809 | -1.47(-7.23%) |
Feb 01, 2016 | 20.09 | 20.62 | 19.80 | 20.28 | 4,877,283 | -0.13(-0.64%) |
Jan 29, 2016 | 19.03 | 20.47 | 18.99 | 20.41 | 7,391,900 | +1.65(+8.81%) |
Jan 28, 2016 | 19.32 | 19.41 | 18.52 | 18.76 | 6,714,618 | -0.01(-0.05%) |
Jan 27, 2016 | 19.03 | 19.85 | 18.45 | 18.77 | 6,637,929 | -0.41(-2.13%) |
Jan 26, 2016 | 18.45 | 19.31 | 18.43 | 19.18 | 6,158,860 | +0.97(+5.30%) |
Jan 25, 2016 | 19.23 | 19.33 | 18.17 | 18.21 | 6,428,504 | -1.18(-6.08%) |
Jan 22, 2016 | 19.12 | 19.61 | 19.01 | 19.39 | 11,052,244 | +1.04(+5.67%) |
Jan 21, 2016 | 18.51 | 19.29 | 18.20 | 18.35 | 4,940,612 | -0.11(-0.60%) |
Jan 20, 2016 | 18.55 | 19.07 | 17.23 | 18.46 | 12,710,295 | -1.08(-5.51%) |
Jan 19, 2016 | 20.38 | 20.45 | 19.21 | 19.54 | 6,934,162 | -0.13(-0.66%) |
Jan 15, 2016 | 19.46 | 19.67 | 19.67 | 19.67 | 11,967,218 | -1.36(-6.49%) |
Jan 14, 2016 | 20.73 | 21.51 | 20.03 | 21.03 | 11,395,893 | +0.61(+3.00%) |
Jan 13, 2016 | 22.51 | 22.63 | 20.23 | 20.42 | 13,445,334 | -1.74(-7.84%) |
Jan 12, 2016 | 22.46 | 22.51 | 21.35 | 22.16 | 7,657,833 | +0.35(+1.63%) |
Jan 11, 2016 | 22.03 | 22.12 | 21.15 | 21.80 | 8,690,379 | +0.21(+0.99%) |
Jan 08, 2016 | 23.36 | 23.46 | 21.52 | 21.59 | 8,656,580 | -1.06(-4.67%) |
Jan 07, 2016 | 23.15 | 23.86 | 22.48 | 22.65 | 9,551,875 | -2.01(-8.17%) |
Jan 06, 2016 | 24.81 | 25.10 | 24.30 | 24.66 | 7,485,015 | -1.09(-4.22%) |
Jan 05, 2016 | 25.66 | 25.91 | 25.13 | 25.75 | 6,418,159 | +0.31(+1.20%) |